Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
4.840
-0.150 (-3.01%)
At close: Dec 20, 2024, 4:00 PM
4.880
+0.040 (0.83%)
After-hours: Dec 20, 2024, 4:04 PM EST
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.94 | 5.04 | 4.84 | 4.84 | 4.84 | -3.01% | 358,272 |
| Dec 19, 2024 | 5.04 | 5.12 | 4.93 | 4.99 | 4.99 | -0.99% | 238,615 |
| Dec 18, 2024 | 5.08 | 5.29 | 5.04 | 5.04 | 5.04 | -0.79% | 299,624 |
| Dec 17, 2024 | 5.20 | 5.21 | 5.03 | 5.08 | 5.08 | -3.05% | 208,839 |
| Dec 16, 2024 | 5.35 | 5.42 | 5.22 | 5.24 | 5.24 | -2.06% | 217,500 |
| Dec 13, 2024 | 5.33 | 5.36 | 5.23 | 5.35 | 5.35 | 0.38% | 138,200 |
| Dec 12, 2024 | 5.28 | 5.38 | 5.25 | 5.33 | 5.33 | 0.57% | 173,846 |
| Dec 11, 2024 | 5.55 | 5.55 | 5.29 | 5.30 | 5.30 | -4.33% | 156,301 |
| Dec 10, 2024 | 5.59 | 5.60 | 5.47 | 5.54 | 5.54 | -0.18% | 211,200 |
| Dec 9, 2024 | 5.55 | 5.63 | 5.54 | 5.55 | 5.55 | 1.28% | 212,700 |
| Dec 6, 2024 | 5.63 | 5.63 | 5.45 | 5.48 | 5.48 | -1.79% | 195,900 |
| Dec 5, 2024 | 5.54 | 5.71 | 5.54 | 5.58 | 5.58 | 0.72% | 206,319 |
| Dec 4, 2024 | 5.85 | 5.85 | 5.51 | 5.54 | 5.54 | -4.97% | 166,739 |
| Dec 3, 2024 | 5.79 | 5.86 | 5.71 | 5.83 | 5.83 | 1.22% | 316,526 |
| Dec 2, 2024 | 5.51 | 5.81 | 5.43 | 5.76 | 5.76 | 4.73% | 356,800 |
| Nov 29, 2024 | 5.70 | 5.74 | 5.45 | 5.50 | 5.50 | -3.85% | 168,300 |
| Nov 27, 2024 | 5.69 | 5.85 | 5.63 | 5.72 | 5.62 | 0.70% | 273,104 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.66 | 5.68 | 5.58 | -1.90% | 235,500 |
| Nov 25, 2024 | 5.87 | 5.90 | 5.71 | 5.79 | 5.69 | -1.36% | 291,000 |
| Nov 22, 2024 | 5.97 | 6.01 | 5.86 | 5.87 | 5.77 | -1.68% | 238,704 |
| Nov 21, 2024 | 5.95 | 6.03 | 5.93 | 5.97 | 5.87 | - | 191,500 |
| Nov 20, 2024 | 6.03 | 6.04 | 5.92 | 5.97 | 5.87 | -1.32% | 119,442 |
| Nov 19, 2024 | 6.01 | 6.07 | 5.77 | 6.05 | 5.94 | - | 236,724 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.05 | 6.05 | 5.94 | -3.97% | 224,225 |
| Nov 15, 2024 | 6.45 | 6.45 | 6.26 | 6.30 | 6.19 | -1.72% | 127,643 |
| Nov 14, 2024 | 6.32 | 6.49 | 6.32 | 6.41 | 6.30 | 1.75% | 167,900 |
| Nov 13, 2024 | 6.65 | 6.67 | 6.20 | 6.30 | 6.19 | -6.94% | 332,253 |
| Nov 12, 2024 | 6.76 | 6.80 | 6.69 | 6.77 | 6.65 | 0.45% | 269,800 |
| Nov 11, 2024 | 6.70 | 6.78 | 6.61 | 6.74 | 6.62 | 1.35% | 140,000 |
| Nov 8, 2024 | 6.64 | 6.67 | 6.57 | 6.65 | 6.53 | 0.15% | 156,000 |
| Nov 7, 2024 | 6.62 | 6.77 | 6.59 | 6.64 | 6.52 | - | 148,800 |
| Nov 6, 2024 | 6.55 | 6.65 | 6.45 | 6.64 | 6.52 | 4.40% | 208,650 |
| Nov 5, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.25 | 2.58% | 92,000 |
| Nov 4, 2024 | 6.17 | 6.27 | 6.16 | 6.20 | 6.09 | 0.32% | 152,411 |
| Nov 1, 2024 | 6.42 | 6.43 | 6.17 | 6.18 | 6.07 | -3.74% | 151,672 |
| Oct 31, 2024 | 6.35 | 6.46 | 6.35 | 6.42 | 6.31 | 0.94% | 121,600 |
| Oct 30, 2024 | 6.25 | 6.41 | 6.25 | 6.36 | 6.25 | 0.47% | 190,133 |
| Oct 29, 2024 | 6.18 | 6.33 | 6.17 | 6.33 | 6.22 | 1.77% | 154,000 |
| Oct 28, 2024 | 6.27 | 6.31 | 6.19 | 6.22 | 6.11 | -0.80% | 242,903 |
| Oct 25, 2024 | 6.27 | 6.34 | 6.27 | 6.27 | 6.16 | - | 104,926 |
| Oct 24, 2024 | 6.27 | 6.31 | 6.20 | 6.27 | 6.16 | 1.13% | 125,216 |
| Oct 23, 2024 | 6.35 | 6.38 | 6.18 | 6.20 | 6.09 | -2.52% | 158,549 |
| Oct 22, 2024 | 6.36 | 6.43 | 6.35 | 6.36 | 6.25 | - | 106,102 |
| Oct 21, 2024 | 6.54 | 6.54 | 6.35 | 6.36 | 6.25 | -2.15% | 211,500 |
| Oct 18, 2024 | 6.45 | 6.53 | 6.45 | 6.50 | 6.39 | 0.93% | 127,700 |
| Oct 17, 2024 | 6.42 | 6.46 | 6.34 | 6.44 | 6.33 | 1.10% | 150,600 |
| Oct 16, 2024 | 6.25 | 6.43 | 6.24 | 6.37 | 6.26 | 2.08% | 216,530 |
| Oct 15, 2024 | 6.46 | 6.46 | 6.14 | 6.24 | 6.13 | -3.85% | 285,804 |
| Oct 14, 2024 | 6.72 | 6.74 | 6.47 | 6.49 | 6.38 | -3.57% | 134,030 |
| Oct 11, 2024 | 6.62 | 6.73 | 6.59 | 6.73 | 6.61 | 1.51% | 80,815 |
| Oct 10, 2024 | 6.67 | 6.68 | 6.60 | 6.63 | 6.51 | -1.04% | 100,700 |
| Oct 9, 2024 | 6.83 | 6.83 | 6.66 | 6.70 | 6.58 | -2.33% | 138,400 |
| Oct 8, 2024 | 6.87 | 6.87 | 6.79 | 6.86 | 6.74 | -0.15% | 103,700 |
| Oct 7, 2024 | 7.00 | 7.09 | 6.86 | 6.87 | 6.75 | -2.14% | 100,400 |
| Oct 4, 2024 | 6.92 | 7.04 | 6.84 | 7.02 | 6.90 | 2.18% | 230,100 |
| Oct 3, 2024 | 7.16 | 7.16 | 6.87 | 6.87 | 6.75 | -4.58% | 139,800 |
| Oct 2, 2024 | 7.14 | 7.25 | 7.13 | 7.20 | 7.07 | 0.56% | 83,000 |
| Oct 1, 2024 | 7.21 | 7.26 | 7.11 | 7.16 | 7.03 | -0.97% | 203,900 |
| Sep 30, 2024 | 7.12 | 7.25 | 7.12 | 7.23 | 7.10 | 1.26% | 103,600 |
| Sep 27, 2024 | 7.45 | 7.46 | 7.12 | 7.14 | 7.02 | -3.77% | 148,900 |
| Sep 26, 2024 | 7.45 | 7.50 | 7.40 | 7.42 | 7.29 | 0.82% | 161,206 |
| Sep 25, 2024 | 7.14 | 7.42 | 7.14 | 7.36 | 7.23 | 3.66% | 204,604 |
| Sep 24, 2024 | 6.84 | 7.22 | 6.81 | 7.10 | 6.98 | 7.25% | 175,561 |
| Sep 23, 2024 | 6.46 | 6.68 | 6.46 | 6.62 | 6.50 | 2.64% | 133,500 |
| Sep 20, 2024 | 6.85 | 6.85 | 6.45 | 6.45 | 6.34 | -3.01% | 346,510 |
| Sep 19, 2024 | 6.60 | 6.65 | 6.53 | 6.65 | 6.53 | 2.62% | 83,749 |
| Sep 18, 2024 | 6.49 | 6.65 | 6.47 | 6.48 | 6.37 | 0.31% | 134,721 |
| Sep 17, 2024 | 6.49 | 6.54 | 6.39 | 6.46 | 6.35 | - | 158,800 |
| Sep 16, 2024 | 6.42 | 6.47 | 6.33 | 6.46 | 6.35 | 1.41% | 104,800 |
| Sep 13, 2024 | 6.42 | 6.42 | 6.23 | 6.37 | 6.26 | 0.47% | 138,830 |
| Sep 12, 2024 | 6.37 | 6.39 | 6.30 | 6.34 | 6.23 | - | 138,600 |
| Sep 11, 2024 | 6.22 | 6.35 | 6.20 | 6.34 | 6.23 | 1.93% | 100,000 |
| Sep 10, 2024 | 6.18 | 6.23 | 6.09 | 6.22 | 6.11 | 0.48% | 103,400 |
| Sep 9, 2024 | 6.27 | 6.27 | 6.14 | 6.19 | 6.08 | -0.32% | 151,818 |
| Sep 6, 2024 | 6.31 | 6.33 | 6.15 | 6.21 | 6.10 | -2.20% | 79,529 |
| Sep 5, 2024 | 6.48 | 6.48 | 6.32 | 6.35 | 6.24 | -2.31% | 129,400 |
| Sep 4, 2024 | 6.55 | 6.58 | 6.45 | 6.50 | 6.39 | -1.22% | 73,600 |
| Sep 3, 2024 | 6.73 | 6.77 | 6.55 | 6.58 | 6.46 | -2.52% | 215,500 |
| Aug 30, 2024 | 6.77 | 6.77 | 6.68 | 6.75 | 6.63 | -0.74% | 96,515 |
| Aug 29, 2024 | 6.82 | 6.83 | 6.77 | 6.80 | 6.58 | -0.15% | 106,700 |
| Aug 28, 2024 | 6.81 | 6.88 | 6.68 | 6.81 | 6.59 | 0.29% | 163,340 |
| Aug 27, 2024 | 6.72 | 6.80 | 6.70 | 6.79 | 6.57 | 0.74% | 75,400 |
| Aug 26, 2024 | 6.68 | 6.78 | 6.66 | 6.74 | 6.52 | 1.05% | 143,902 |
| Aug 23, 2024 | 6.52 | 6.69 | 6.41 | 6.67 | 6.46 | 3.09% | 296,700 |
| Aug 22, 2024 | 6.65 | 6.67 | 6.45 | 6.47 | 6.26 | -2.71% | 79,702 |
| Aug 21, 2024 | 6.60 | 6.73 | 6.60 | 6.65 | 6.44 | 0.76% | 74,157 |
| Aug 20, 2024 | 6.67 | 6.67 | 6.54 | 6.60 | 6.39 | -0.75% | 121,123 |
| Aug 19, 2024 | 6.54 | 6.74 | 6.54 | 6.65 | 6.44 | 1.68% | 127,583 |
| Aug 16, 2024 | 6.46 | 6.58 | 6.44 | 6.54 | 6.33 | 1.24% | 293,300 |
| Aug 15, 2024 | 6.50 | 6.56 | 6.43 | 6.46 | 6.25 | 1.73% | 115,827 |
| Aug 14, 2024 | 6.44 | 6.45 | 6.27 | 6.35 | 6.15 | -1.40% | 120,534 |
| Aug 13, 2024 | 6.42 | 6.60 | 6.26 | 6.44 | 6.23 | 1.26% | 108,214 |
| Aug 12, 2024 | 6.44 | 6.48 | 6.23 | 6.36 | 6.16 | -1.55% | 176,600 |
| Aug 9, 2024 | 6.61 | 6.61 | 6.12 | 6.46 | 6.25 | -1.22% | 181,912 |
| Aug 8, 2024 | 6.61 | 6.61 | 6.48 | 6.54 | 6.33 | 0.77% | 100,300 |
| Aug 7, 2024 | 6.71 | 6.73 | 6.47 | 6.49 | 6.28 | -2.11% | 102,100 |
| Aug 6, 2024 | 6.55 | 6.68 | 6.44 | 6.63 | 6.42 | 1.84% | 116,100 |
| Aug 5, 2024 | 6.40 | 6.59 | 6.31 | 6.51 | 6.30 | -1.81% | 147,100 |
| Aug 2, 2024 | 6.80 | 6.90 | 6.62 | 6.63 | 6.42 | -5.42% | 153,200 |
| Aug 1, 2024 | 7.28 | 7.32 | 6.91 | 7.01 | 6.79 | -3.44% | 159,441 |